大连友谊 sz.000679
6.73
-0.59%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.84 | 6.87 | 6.73 | 6.80 | -0.44% | 0.30 | 1.26% |
| 2026-04-21 | 6.81 | 6.89 | 6.68 | 6.83 | +0.44% | 0.38 | 1.57% |
| 2026-04-20 | 6.72 | 6.85 | 6.62 | 6.80 | +0.59% | 0.42 | 1.75% |
| 2026-04-17 | 6.89 | 6.96 | 6.73 | 6.76 | -2.03% | 0.33 | 1.36% |
| 2026-04-16 | 6.70 | 6.94 | 6.66 | 6.90 | +3.29% | 0.48 | 1.98% |
| 2026-04-15 | 6.75 | 6.75 | 6.63 | 6.68 | -0.60% | 0.27 | 1.14% |
| 2026-04-14 | 6.69 | 6.77 | 6.58 | 6.72 | +0.90% | 0.53 | 2.22% |
| 2026-04-13 | 6.92 | 6.95 | 6.58 | 6.66 | -3.62% | 0.60 | 2.50% |
| 2026-04-10 | 6.93 | 7.01 | 6.82 | 6.91 | +0.58% | 0.39 | 1.57% |
| 2026-04-09 | 6.80 | 7.15 | 6.72 | 6.87 | +1.48% | 0.69 | 2.81% |
| 2026-04-08 | 6.70 | 6.83 | 6.58 | 6.77 | +2.73% | 0.37 | 1.53% |
| 2026-04-07 | 6.36 | 6.61 | 6.33 | 6.59 | +4.44% | 0.39 | 1.68% |
| 2026-04-03 | 6.48 | 6.51 | 6.31 | 6.31 | -2.62% | 0.34 | 1.51% |
| 2026-04-02 | 6.66 | 6.66 | 6.43 | 6.48 | -2.70% | 0.29 | 1.24% |
| 2026-04-01 | 6.80 | 6.87 | 6.58 | 6.66 | -0.89% | 0.32 | 1.37% |
| 2026-03-31 | 6.78 | 6.95 | 6.65 | 6.72 | -0.59% | 0.31 | 1.26% |
| 2026-03-30 | 6.64 | 6.79 | 6.63 | 6.76 | +0.45% | 0.31 | 1.27% |
| 2026-03-27 | 6.47 | 6.75 | 6.42 | 6.73 | +2.75% | 0.38 | 1.62% |
| 2026-03-26 | 6.61 | 6.68 | 6.50 | 6.55 | -0.76% | 0.28 | 1.21% |
| 2026-03-25 | 6.47 | 6.62 | 6.47 | 6.60 | +2.01% | 0.35 | 1.50% |